Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 78.20 | 79.76 | 77.13 | 78.10 | 666,153 | -0.50(-0.64%) |
Sep 29, 2014 | 77.64 | 79.70 | 76.90 | 78.60 | 549,674 | -0.20(-0.25%) |
Sep 26, 2014 | 78.00 | 79.00 | 75.61 | 78.80 | 573,044 | +1.30(+1.68%) |
Sep 25, 2014 | 78.60 | 79.68 | 75.48 | 77.50 | 599,967 | -1.52(-1.92%) |
Sep 24, 2014 | 77.56 | 79.88 | 76.97 | 79.02 | 539,768 | +2.11(+2.74%) |
Sep 23, 2014 | 76.52 | 78.38 | 76.40 | 76.91 | 537,631 | -0.49(-0.63%) |
Sep 22, 2014 | 77.89 | 78.41 | 76.49 | 77.40 | 695,368 | -0.37(-0.48%) |
Sep 19, 2014 | 78.78 | 78.87 | 75.91 | 77.77 | 949,783 | -0.41(-0.52%) |
Sep 18, 2014 | 79.22 | 79.75 | 77.59 | 78.18 | 918,805 | +0.49(+0.63%) |
Sep 17, 2014 | 74.08 | 78.25 | 74.04 | 77.69 | 964,637 | +4.23(+5.76%) |
Sep 16, 2014 | 71.80 | 73.65 | 70.55 | 73.46 | 717,798 | +1.51(+2.10%) |
Sep 15, 2014 | 72.86 | 73.02 | 70.00 | 71.95 | 856,469 | -0.60(-0.83%) |
Sep 12, 2014 | 70.00 | 74.62 | 70.00 | 72.55 | 902,790 | +2.18(+3.10%) |
Sep 11, 2014 | 69.07 | 70.52 | 68.43 | 70.37 | 489,311 | +0.87(+1.25%) |
Sep 10, 2014 | 66.09 | 70.68 | 65.78 | 69.50 | 787,857 | +3.65(+5.54%) |
Sep 09, 2014 | 67.57 | 67.92 | 65.58 | 65.85 | 546,615 | -1.94(-2.86%) |
Sep 08, 2014 | 65.44 | 67.86 | 65.43 | 67.79 | 402,142 | +2.46(+3.77%) |
Sep 05, 2014 | 65.93 | 66.36 | 63.48 | 65.33 | 602,567 | -0.64(-0.97%) |
Sep 04, 2014 | 67.73 | 68.41 | 65.56 | 65.97 | 350,567 | -1.46(-2.17%) |
Sep 03, 2014 | 68.89 | 69.60 | 67.00 | 67.43 | 329,263 | -1.04(-1.52%) |
Sep 02, 2014 | 69.77 | 69.77 | 67.58 | 68.47 | 417,621 | -1.20(-1.72%) |
Aug 29, 2014 | 68.68 | 69.67 | 69.67 | 69.67 | 368,300 | +1.21(+1.77%) |
Aug 28, 2014 | 67.69 | 69.30 | 67.01 | 68.46 | 535,954 | +0.40(+0.59%) |
Aug 27, 2014 | 69.52 | 69.92 | 67.82 | 68.06 | 460,283 | -1.46(-2.10%) |
Aug 26, 2014 | 68.34 | 69.88 | 68.34 | 69.52 | 378,292 | +1.87(+2.76%) |
Aug 25, 2014 | 66.06 | 68.10 | 66.06 | 67.65 | 455,586 | +2.30(+3.52%) |
Aug 22, 2014 | 65.10 | 65.66 | 64.19 | 65.35 | 395,073 | -0.01(-0.02%) |
Aug 21, 2014 | 67.44 | 67.44 | 64.61 | 65.36 | 653,746 | -1.97(-2.93%) |
Aug 20, 2014 | 68.00 | 68.50 | 66.68 | 67.33 | 487,580 | -0.72(-1.06%) |
Aug 19, 2014 | 67.68 | 68.50 | 66.50 | 68.05 | 392,567 | +0.83(+1.23%) |
Aug 18, 2014 | 68.98 | 69.80 | 65.90 | 67.22 | 608,243 | -0.04(-0.06%) |
Aug 15, 2014 | 67.54 | 67.75 | 65.79 | 67.26 | 564,097 | +0.29(+0.43%) |
Aug 14, 2014 | 65.63 | 66.98 | 65.33 | 66.97 | 563,342 | +1.63(+2.49%) |
Aug 13, 2014 | 62.09 | 65.88 | 61.64 | 65.34 | 845,048 | +3.93(+6.40%) |
Aug 12, 2014 | 61.40 | 62.31 | 60.40 | 61.41 | 749,054 | +0.11(+0.18%) |
Aug 11, 2014 | 58.52 | 61.47 | 57.26 | 61.30 | 856,396 | +3.15(+5.42%) |
Aug 08, 2014 | 54.45 | 58.24 | 53.54 | 58.15 | 617,302 | +2.04(+3.64%) |
Aug 07, 2014 | 57.73 | 58.24 | 55.66 | 56.11 | 521,285 | -1.17(-2.04%) |
Aug 06, 2014 | 55.56 | 57.59 | 54.11 | 57.28 | 325,788 | +1.00(+1.78%) |
Aug 05, 2014 | 55.22 | 57.81 | 54.51 | 56.28 | 399,284 | +0.33(+0.59%) |
Aug 04, 2014 | 53.95 | 56.04 | 53.29 | 55.95 | 474,318 | +2.24(+4.17%) |
Aug 01, 2014 | 54.16 | 55.13 | 52.35 | 53.71 | 680,149 | -0.41(-0.75%) |
Jul 31, 2014 | 54.77 | 55.23 | 52.43 | 54.12 | 779,745 | -1.42(-2.56%) |
Jul 30, 2014 | 56.07 | 57.12 | 54.82 | 55.54 | 391,697 | +0.21(+0.38%) |
Jul 29, 2014 | 53.82 | 55.59 | 53.04 | 55.33 | 538,758 | +2.02(+3.79%) |
Jul 28, 2014 | 54.90 | 55.48 | 53.30 | 53.31 | 472,517 | -1.52(-2.77%) |
Jul 25, 2014 | 55.25 | 55.68 | 53.98 | 54.83 | 274,598 | -0.93(-1.67%) |
Jul 24, 2014 | 55.92 | 56.93 | 54.78 | 55.76 | 399,755 | -0.10(-0.18%) |
Jul 23, 2014 | 55.83 | 57.14 | 55.01 | 55.86 | 359,153 | +0.60(+1.09%) |
Jul 22, 2014 | 54.72 | 56.11 | 54.16 | 55.26 | 456,377 | +1.15(+2.13%) |
Jul 21, 2014 | 53.34 | 54.41 | 52.28 | 54.11 | 436,623 | +0.29(+0.54%) |
Jul 18, 2014 | 52.35 | 54.54 | 52.00 | 53.82 | 493,493 | +1.80(+3.46%) |
Jul 17, 2014 | 53.07 | 53.70 | 51.93 | 52.02 | 901,852 | -1.75(-3.25%) |
Jul 16, 2014 | 53.56 | 54.22 | 52.76 | 53.77 | 613,644 | +0.51(+0.96%) |
Jul 15, 2014 | 56.04 | 56.96 | 53.26 | 53.26 | 695,173 | -3.16(-5.60%) |
Jul 14, 2014 | 57.76 | 58.01 | 56.25 | 56.42 | 416,263 | -0.94(-1.64%) |
Jul 11, 2014 | 57.65 | 58.20 | 57.05 | 57.36 | 286,989 | -0.49(-0.85%) |
Jul 10, 2014 | 55.91 | 58.68 | 55.75 | 57.85 | 428,232 | -0.68(-1.16%) |
Jul 09, 2014 | 57.31 | 58.83 | 56.34 | 58.53 | 588,767 | +1.36(+2.38%) |
Jul 08, 2014 | 60.97 | 61.36 | 57.06 | 57.17 | 1,048,448 | -4.30(-7.00%) |
Jul 07, 2014 | 64.94 | 65.44 | 61.31 | 61.47 | 617,750 | -4.25(-6.47%) |
Jul 03, 2014 | 65.18 | 65.72 | 65.72 | 65.72 | 190,800 | +0.80(+1.24%) |
Jul 02, 2014 | 66.70 | 66.98 | 64.69 | 64.92 | 532,900 | -1.91(-2.86%) |